致敬每一个财富自由的梦想，祝大家早日进化为游资
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-08-01 | 16.59 | 16.60 | 0.02 | 0.12% | 16.55 | 16.66 | 36530 | 6066 | 2.44% |
| 2025-07-31 | 16.71 | 16.58 | -0.11 | -0.66% | 16.55 | 16.74 | 51604 | 8583 | 3.45% |
| 2025-07-30 | 16.75 | 16.69 | -0.09 | -0.54% | 16.65 | 16.84 | 46892 | 7837 | 3.14% |
| 2025-07-29 | 16.67 | 16.78 | 0.13 | 0.78% | 16.63 | 16.86 | 58167 | 9725 | 3.89% |
| 2025-07-28 | 17.12 | 16.65 | -0.47 | -2.75% | 16.58 | 17.12 | 94464 | 15754 | 6.32% |
| 2025-07-25 | 17.05 | 17.12 | 0.04 | 0.23% | 16.91 | 17.15 | 43752 | 7450 | 2.93% |
| 2025-07-24 | 16.73 | 17.08 | 0.38 | 2.28% | 16.66 | 17.17 | 81423 | 13767 | 5.45% |
| 2025-07-23 | 16.63 | 16.70 | 0.10 | 0.60% | 16.58 | 16.78 | 50932 | 8498 | 3.41% |
| 2025-07-22 | 16.62 | 16.60 | -0.06 | -0.36% | 16.53 | 16.67 | 47469 | 7881 | 3.18% |
| 2025-07-21 | 16.69 | 16.66 | 0.00 | 0.00% | 16.58 | 16.75 | 57307 | 9534 | 3.84% |
| 2025-07-18 | 16.80 | 16.66 | -0.12 | -0.72% | 16.61 | 16.82 | 44504 | 7420 | 2.98% |
| 2025-07-17 | 16.60 | 16.78 | 0.20 | 1.21% | 16.60 | 16.79 | 49909 | 8335 | 3.34% |
| 2025-07-16 | 16.61 | 16.58 | 0.00 | 0.00% | 16.50 | 16.65 | 49958 | 8278 | 3.34% |
| 2025-07-15 | 16.75 | 16.58 | -0.09 | -0.54% | 16.48 | 16.78 | 87378 | 14491 | 5.85% |
| 2025-07-14 | 16.57 | 16.67 | 0.20 | 1.21% | 16.50 | 16.99 | 154557 | 25774 | 10.34% |
| 2025-07-11 | 16.24 | 16.47 | 0.26 | 1.60% | 16.21 | 16.69 | 262136 | 42955 | 17.54% |
| 2025-07-10 | 16.21 | 16.21 | 1.47 | 9.97% | 16.21 | 16.21 | 17184 | 2785 | 1.15% |
| 2025-07-09 | 14.29 | 14.74 | 0.45 | 3.15% | 14.11 | 14.96 | 76690 | 11143 | 5.13% |
| 2025-07-08 | 14.33 | 14.29 | -0.03 | -0.21% | 14.17 | 14.52 | 30057 | 4289 | 2.01% |
| 2025-07-07 | 14.12 | 14.32 | 0.11 | 0.77% | 14.03 | 14.33 | 36454 | 5167 | 2.44% |
| 2025-07-04 | 14.34 | 14.21 | -0.21 | -1.46% | 14.13 | 14.62 | 58738 | 8418 | 3.93% |
| 2025-07-03 | 14.09 | 14.42 | 0.35 | 2.49% | 14.02 | 14.58 | 62244 | 8913 | 4.17% |
| 2025-07-02 | 14.10 | 14.07 | 0.05 | 0.36% | 13.81 | 14.13 | 32998 | 4621 | 2.21% |
| 2025-07-01 | 13.95 | 14.02 | 0.19 | 1.37% | 13.75 | 14.17 | 51080 | 7122 | 3.42% |
| 2025-06-30 | 13.74 | 13.83 | 0.21 | 1.54% | 13.69 | 14.11 | 46200 | 6397 | 3.09% |
| 2025-06-27 | 13.55 | 13.62 | 0.08 | 0.59% | 13.53 | 13.78 | 27077 | 3690 | 1.81% |
| 2025-06-26 | 13.45 | 13.54 | 0.14 | 1.04% | 13.38 | 13.66 | 38770 | 5254 | 2.59% |
| 2025-06-25 | 13.43 | 13.40 | 0.01 | 0.07% | 13.24 | 13.52 | 28632 | 3829 | 1.92% |
| 2025-06-24 | 13.06 | 13.39 | 0.33 | 2.53% | 13.01 | 13.50 | 33666 | 4479 | 2.25% |
| 2025-06-23 | 12.70 | 13.06 | 0.26 | 2.03% | 12.58 | 13.06 | 29916 | 3857 | 2.00% |
| 2025-06-20 | 12.86 | 12.80 | -0.09 | -0.70% | 12.70 | 13.04 | 28054 | 3607 | 1.88% |
| 2025-06-19 | 13.18 | 12.89 | -0.29 | -2.20% | 12.79 | 13.24 | 41685 | 5403 | 2.79% |
| 2025-06-18 | 13.28 | 13.18 | -0.08 | -0.60% | 13.12 | 13.33 | 23891 | 3149 | 1.60% |
| 2025-06-17 | 13.32 | 13.26 | -0.04 | -0.30% | 13.09 | 13.38 | 35917 | 4746 | 2.40% |
| 2025-06-16 | 13.20 | 13.30 | 0.03 | 0.23% | 13.19 | 13.46 | 33347 | 4455 | 2.23% |
| 2025-06-13 | 13.42 | 13.27 | -0.24 | -1.78% | 13.25 | 13.52 | 38729 | 5157 | 2.59% |
| 2025-06-12 | 13.52 | 13.51 | -0.02 | -0.15% | 13.36 | 13.59 | 41430 | 5581 | 2.77% |
| 2025-06-11 | 13.57 | 13.53 | -0.04 | -0.29% | 13.47 | 13.68 | 47474 | 6435 | 3.18% |
| 2025-06-10 | 13.83 | 13.57 | -0.29 | -2.09% | 13.34 | 13.98 | 75775 | 10332 | 5.07% |
| 2025-06-09 | 13.76 | 13.86 | -0.04 | -0.29% | 13.71 | 14.07 | 75156 | 10434 | 5.03% |
| 2025-06-06 | 14.19 | 13.90 | -0.14 | -1.00% | 13.53 | 14.24 | 136710 | 18792 | 9.15% |
| 2025-06-05 | 14.62 | 14.04 | -1.24 | -8.12% | 13.96 | 14.79 | 231826 | 33186 | 15.52% |
| 2025-06-04 | 15.35 | 15.28 | -1.70 | -10.01% | 15.28 | 16.10 | 173774 | 26749 | 11.63% |
| 2025-06-03 | 16.98 | 16.98 | 1.54 | 9.97% | 16.88 | 16.98 | 43651 | 7411 | 2.92% |
| 2025-05-30 | 15.44 | 15.44 | 1.40 | 9.97% | 15.44 | 15.44 | 55066 | 8502 | 3.69% |
| 2025-05-29 | 14.30 | 14.04 | -0.35 | -2.43% | 13.82 | 14.61 | 88495 | 12645 | 5.92% |
| 2025-05-28 | 13.98 | 14.39 | 0.41 | 2.93% | 13.60 | 14.59 | 85547 | 12133 | 5.73% |
| 2025-05-27 | 14.02 | 13.98 | 0.26 | 1.90% | 13.50 | 14.13 | 63739 | 8767 | 4.27% |
| 2025-05-26 | 13.58 | 13.72 | 0.12 | 0.88% | 13.58 | 14.50 | 73976 | 10405 | 4.95% |
| 2025-05-23 | 13.84 | 13.60 | -0.24 | -1.73% | 13.59 | 14.15 | 49064 | 6799 | 3.28% |
| 2025-05-22 | 14.15 | 13.84 | 0.03 | 0.22% | 13.76 | 14.30 | 63942 | 8951 | 4.28% |
| 2025-05-21 | 13.82 | 13.81 | 0.01 | 0.07% | 13.58 | 13.93 | 52162 | 7174 | 3.49% |
| 2025-05-20 | 13.44 | 13.80 | 0.36 | 2.68% | 13.19 | 13.84 | 50785 | 6914 | 3.40% |
| 2025-05-19 | 13.35 | 13.44 | 0.48 | 3.70% | 13.08 | 13.56 | 68737 | 9161 | 4.60% |
| 2025-05-16 | 12.58 | 12.96 | 0.37 | 2.94% | 12.53 | 13.11 | 54126 | 6969 | 3.62% |
| 2025-05-15 | 12.71 | 12.59 | -0.11 | -0.87% | 12.39 | 12.95 | 37331 | 4734 | 2.50% |
| 2025-05-14 | 12.68 | 12.70 | 0.02 | 0.16% | 12.51 | 12.83 | 44157 | 5592 | 2.96% |
| 2025-05-13 | 12.76 | 12.68 | -0.06 | -0.47% | 12.57 | 12.91 | 45667 | 5812 | 3.06% |
| 2025-05-12 | 12.93 | 12.74 | -0.16 | -1.24% | 12.62 | 12.97 | 54348 | 6939 | 3.64% |
| 2025-05-09 | 12.89 | 12.90 | 0.16 | 1.26% | 12.62 | 13.15 | 72737 | 9373 | 4.87% |
| 2025-05-08 | 12.68 | 12.74 | 0.13 | 1.03% | 12.68 | 12.92 | 53194 | 6813 | 3.56% |
| 2025-05-07 | 12.80 | 12.61 | -0.05 | -0.39% | 12.50 | 12.90 | 67832 | 8605 | 4.54% |
| 2025-05-06 | 12.05 | 12.66 | 0.65 | 5.41% | 11.99 | 12.85 | 116728 | 14530 | 7.81% |
| 2025-04-30 | 12.20 | 12.01 | -0.26 | -2.12% | 11.91 | 12.50 | 126604 | 15270 | 8.47% |
| 2025-04-29 | 12.00 | 12.27 | 1.12 | 10.04% | 11.41 | 12.27 | 45222 | 5414 | 3.03% |
| 2025-04-28 | 11.30 | 11.15 | -0.10 | -0.89% | 10.98 | 11.44 | 25084 | 2795 | 1.68% |
| 2025-04-25 | 11.37 | 11.25 | -0.08 | -0.71% | 11.18 | 11.50 | 26341 | 2974 | 1.76% |
| 2025-04-24 | 11.50 | 11.33 | -0.22 | -1.90% | 11.20 | 11.63 | 31704 | 3622 | 2.12% |